Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

218.50 -1.31 (-0.59%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.691 8.699 8.533 8.591 25,938,248 -0.11(-1.24%)
May 30, 2012 8.807 8.874 8.683 8.699 23,357,308 -0.21(-2.33%)
May 29, 2012 8.849 8.957 8.791 8.907 16,000,696 +0.14(+1.61%)
May 25, 2012 8.658 8.841 8.649 8.766 12,117,792 +0.13(+1.54%)
May 24, 2012 8.866 8.899 8.533 8.633 25,170,810 -0.24(-2.72%)
May 23, 2012 8.807 8.916 8.658 8.874 19,717,580 +0.11(+1.23%)
May 22, 2012 8.758 8.882 8.566 8.766 17,798,862 -0.02(-0.28%)
May 21, 2012 8.543 8.811 8.543 8.791 20,754,906 +0.25(+2.90%)
May 18, 2012 8.626 8.799 8.535 8.543 19,842,562 -0.10(-1.15%)
May 17, 2012 8.799 8.853 8.642 8.642 17,623,366 -0.15(-1.69%)
May 16, 2012 8.923 8.989 8.783 8.791 14,804,850 -0.12(-1.39%)
May 15, 2012 8.972 9.096 8.890 8.915 15,390,941 -0.12(-1.28%)
May 14, 2012 8.997 9.104 8.948 9.030 10,866,165 -0.02(-0.27%)
May 11, 2012 9.104 9.195 9.046 9.055 19,089,184 -0.07(-0.72%)
May 10, 2012 9.187 9.261 9.063 9.121 19,441,084 -0.02(-0.18%)
May 09, 2012 9.079 9.203 8.989 9.137 14,609,769 -0.07(-0.72%)
May 08, 2012 9.145 9.244 9.038 9.203 16,642,164 -0.02(-0.27%)
May 07, 2012 9.220 9.277 9.162 9.228 15,185,781 -0.07(-0.80%)
May 04, 2012 9.484 9.484 9.261 9.302 16,688,015 -0.21(-2.17%)
May 03, 2012 9.731 9.743 9.492 9.508 14,136,198 -0.23(-2.33%)
May 02, 2012 9.756 9.764 9.665 9.735 12,203,863 -0.05(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.